5 DAY PERFORMANCE
-10.48%
1 MONTH PERFORMANCE
-10.46%
3 MONTH PERFORMANCE
+2.80%
6 MONTH PERFORMANCE
+7.94%
YEAR-TO-DATE PERFORMANCE
+2.99%
1 YEAR PERFORMANCE
+0.32%
BridgeBio Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.39 | $32.59 (0.62%) | $33.19 | $32.39 | 2.67 M | $6.17 B |
| 03/11/2025 | $31.38 | $32.34 (3.06%) | $32.66 | $31.34 | 3.34 M | $6.13 B |
| 03/10/2025 | $31.25 | $31.40 (0.48%) | $31.69 | $30.55 | 3.43 M | $5.95 B |
| 03/07/2025 | $32.12 | $31.57 (-1.71%) | $32.64 | $31.22 | 3.27 M | $5.98 B |
| 03/06/2025 | $32.50 | $32.23 (-0.83%) | $33.45 | $31.69 | 5.74 M | $6.11 B |
| 03/05/2025 | $33.77 | $34.97 (3.55%) | $35.20 | $33.57 | 2.39 M | $6.62 B |
| 03/04/2025 | $32.72 | $33.54 (2.51%) | $33.92 | $31.69 | 2.99 M | $6.35 B |
| 03/03/2025 | $34.54 | $33.01 (-4.43%) | $35.00 | $32.32 | 3.28 M | $6.25 B |
| 02/28/2025 | $33.80 | $34.90 (3.25%) | $34.99 | $33.45 | 2.51 M | $6.61 B |
| 02/27/2025 | $33.45 | $34.25 (2.39%) | $35.02 | $33.36 | 4.06 M | $6.49 B |
| 02/26/2025 | $34.73 | $33.45 (-3.69%) | $35.01 | $33.04 | 8.93 M | $6.34 B |
| 02/25/2025 | $34.18 | $34.35 (0.5%) | $35.46 | $32.50 | 6.77 M | $6.51 B |
| 02/24/2025 | $36.78 | $36.25 (-1.44%) | $37.50 | $35.53 | 1.75 M | $6.87 B |
| 02/21/2025 | $37.94 | $36.85 (-2.87%) | $38.05 | $36.39 | 2.51 M | $6.98 B |
| 02/20/2025 | $39.40 | $36.81 (-6.57%) | $39.47 | $35.36 | 7.25 M | $6.97 B |
| 02/19/2025 | $35.41 | $36.29 (2.49%) | $36.59 | $35.41 | 4.17 M | $6.87 B |
| 02/18/2025 | $35.00 | $35.49 (1.4%) | $36.07 | $33.86 | 4.00 M | $6.72 B |
| 02/14/2025 | $31.63 | $34.90 (10.34%) | $34.99 | $31.63 | 3.37 M | $6.58 B |
| 02/13/2025 | $32.29 | $31.56 (-2.26%) | $32.64 | $31.22 | 1.73 M | $5.95 B |
| 02/12/2025 | $30.50 | $31.95 (4.75%) | $32.01 | $30.50 | 1.29 M | $6.02 B |
| 02/11/2025 | $31.56 | $31.12 (-1.39%) | $32.11 | $31.02 | 1.65 M | $5.87 B |
| 02/10/2025 | $31.92 | $31.76 (-0.5%) | $32.99 | $31.68 | 1.68 M | $5.99 B |
| 02/07/2025 | $32.55 | $31.85 (-2.15%) | $32.85 | $31.76 | 1.53 M | $6.00 B |
| 02/06/2025 | $33.83 | $32.70 (-3.34%) | $33.94 | $32.59 | 1.74 M | $6.16 B |
| 02/05/2025 | $33.14 | $33.54 (1.21%) | $34.20 | $32.66 | 2.38 M | $6.32 B |
| 02/04/2025 | $31.18 | $32.98 (5.77%) | $33.16 | $30.84 | 3.11 M | $6.22 B |
| 02/03/2025 | $33.73 | $31.03 (-8%) | $33.80 | $31.00 | 5.11 M | $5.85 B |
| 01/31/2025 | $35.83 | $34.21 (-4.52%) | $36.50 | $34.00 | 3.03 M | $6.45 B |
| 01/30/2025 | $36.42 | $35.97 (-1.24%) | $36.99 | $35.42 | 2.25 M | $6.78 B |
| 01/29/2025 | $36.23 | $36.46 (0.63%) | $36.89 | $35.80 | 3.13 M | $6.87 B |
| 01/28/2025 | $36.71 | $36.31 (-1.09%) | $36.75 | $35.74 | 2.76 M | $6.84 B |
| 01/27/2025 | $37.50 | $36.67 (-2.21%) | $37.76 | $36.25 | 1.57 M | $6.91 B |
| 01/24/2025 | $36.88 | $37.59 (1.93%) | $37.61 | $36.40 | 1.73 M | $7.09 B |
| 01/23/2025 | $35.54 | $37.09 (4.36%) | $37.48 | $35.31 | 1.40 M | $6.99 B |
| 01/22/2025 | $36.13 | $35.84 (-0.8%) | $36.72 | $35.31 | 1.83 M | $6.76 B |
| 01/21/2025 | $34.01 | $36.08 (6.09%) | $36.29 | $34.01 | 3.74 M | $6.80 B |
| 01/17/2025 | $34.50 | $33.79 (-2.06%) | $34.90 | $33.76 | 2.88 M | $6.37 B |
| 01/16/2025 | $35.19 | $34.11 (-3.07%) | $35.20 | $33.73 | 2.84 M | $6.43 B |
| 01/15/2025 | $35.75 | $35.00 (-2.1%) | $36.24 | $34.56 | 4.13 M | $6.60 B |
| 01/14/2025 | $33.73 | $35.60 (5.54%) | $36.17 | $33.55 | 7.64 M | $6.71 B |
| 01/13/2025 | $28.98 | $33.73 (16.39%) | $34.25 | $28.10 | 10.11 M | $6.36 B |
| 01/10/2025 | $28.63 | $29.08 (1.57%) | $29.68 | $28.45 | 2.05 M | $5.48 B |
| 01/08/2025 | $28.66 | $29.45 (2.76%) | $29.50 | $28.25 | 1.66 M | $5.55 B |
| 01/07/2025 | $28.39 | $28.85 (1.62%) | $28.97 | $28.17 | 1.46 M | $5.44 B |
| 01/06/2025 | $28.11 | $28.26 (0.53%) | $28.44 | $27.86 | 1.33 M | $5.33 B |
| 01/03/2025 | $28.16 | $28.12 (-0.14%) | $28.56 | $27.79 | 1.28 M | $5.30 B |
| 01/02/2025 | $27.79 | $28.20 (1.48%) | $29.00 | $27.53 | 1.40 M | $5.32 B |
| 12/31/2024 | $27.50 | $27.44 (-0.22%) | $27.89 | $27.32 | 881,653 | $5.17 B |
| 12/30/2024 | $27.90 | $27.32 (-2.08%) | $27.99 | $27.23 | 1.09 M | $5.15 B |
| 12/27/2024 | $28.17 | $27.99 (-0.64%) | $28.82 | $27.60 | 1.25 M | $5.28 B |
| 12/26/2024 | $28.18 | $28.39 (0.75%) | $28.84 | $27.78 | 1.03 M | $5.35 B |
| 12/24/2024 | $27.76 | $28.53 (2.77%) | $28.59 | $27.56 | 939,010 | $5.38 B |
| 12/23/2024 | $26.75 | $27.77 (3.81%) | $27.79 | $26.55 | 1.48 M | $5.23 B |
| 12/20/2024 | $26.04 | $26.49 (1.73%) | $26.90 | $26.02 | 4.20 M | $4.99 B |
| 12/19/2024 | $26.08 | $26.21 (0.5%) | $26.61 | $25.34 | 2.47 M | $4.94 B |
| 12/18/2024 | $27.88 | $25.98 (-6.81%) | $28.15 | $25.51 | 2.75 M | $4.90 B |
| 12/17/2024 | $27.43 | $27.82 (1.42%) | $27.98 | $27.17 | 1.53 M | $5.24 B |
| 12/16/2024 | $27.69 | $27.71 (0.07%) | $28.18 | $27.42 | 1.87 M | $5.22 B |
| 12/13/2024 | $27.68 | $27.49 (-0.69%) | $28.28 | $27.00 | 1.48 M | $5.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
